Indicators

Cogent Biosciences Inc (NQ: COGT )

7.600 -0.160 (-2.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	12.69	13.13	12.69	12.99	402,847	+0.28(+2.20%)
Jul 28, 2023	12.32	12.80	12.21	12.71	441,745	+0.51(+4.18%)
Jul 27, 2023	12.29	12.35	12.10	12.20	465,044	+0.03(+0.25%)
Jul 26, 2023	12.19	12.38	12.04	12.17	643,943	-0.07(-0.57%)
Jul 25, 2023	12.46	12.55	12.00	12.24	371,180	-0.28(-2.24%)
Jul 24, 2023	12.23	12.54	12.02	12.52	527,652	+0.31(+2.54%)
Jul 21, 2023	12.29	12.58	12.13	12.21	328,847	+0.08(+0.66%)
Jul 20, 2023	12.58	12.64	11.85	12.13	559,300	-0.48(-3.81%)
Jul 19, 2023	12.39	12.76	12.39	12.61	448,528	+0.25(+2.02%)
Jul 18, 2023	12.47	12.75	12.12	12.36	442,562	-0.12(-0.96%)
Jul 17, 2023	12.61	13.11	12.46	12.48	376,278	-0.05(-0.40%)
Jul 14, 2023	12.34	12.71	12.18	12.53	478,706	+0.19(+1.54%)
Jul 13, 2023	12.74	12.77	12.31	12.34	292,711	-0.33(-2.60%)
Jul 12, 2023	12.64	12.69	12.33	12.67	351,462	+0.25(+2.01%)
Jul 11, 2023	12.58	12.58	12.20	12.42	307,320	+0.00(+0.00%)
Jul 10, 2023	12.35	12.58	12.00	12.42	488,585	+0.06(+0.49%)
Jul 07, 2023	12.04	12.38	11.98	12.36	307,195	+0.34(+2.83%)
Jul 06, 2023	12.18	12.18	11.87	12.02	474,219	-0.28(-2.28%)
Jul 05, 2023	11.95	12.43	11.90	12.30	424,687	+0.34(+2.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.